Thanh An 96 Installation and Construction JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	12,800.00	12,800.00	12,100.00	12,400.00	8,900.84	15,967
2024-08-05	12,600.00	12,600.00	12,100.00	12,400.00	8,900.84	21,784
2024-08-02	12,700.00	12,700.00	12,600.00	12,600.00	9,044.40	3,079
2024-08-01	13,000.00	13,000.00	12,300.00	12,700.00	9,116.18	23,951
2024-07-31	13,000.00	13,000.00	12,700.00	12,800.00	9,187.96	79,049
2024-07-30	13,200.00	13,200.00	13,200.00	13,200.00	9,475.09	1,711
2024-07-29	13,100.00	13,600.00	13,000.00	13,200.00	9,475.09	40,495
2024-07-26	12,900.00	13,300.00	12,900.00	12,900.00	9,259.74	10,835
2024-07-25	12,800.00	12,900.00	12,700.00	12,800.00	9,187.96	5,931
2024-07-24	12,500.00	12,800.00	12,300.00	12,700.00	9,116.18	43,824
2024-07-23	12,900.00	12,900.00	12,500.00	12,500.00	8,972.62	25,446
2024-07-22	12,800.00	12,800.00	12,500.00	12,800.00	9,187.96	27,486
2024-07-19	13,000.00	13,000.00	12,700.00	12,900.00	9,259.74	7,301
2024-07-18	12,700.00	13,400.00	12,500.00	12,900.00	9,259.74	32,242
2024-07-17	13,000.00	13,200.00	12,800.00	12,900.00	9,259.74	78,580
2024-07-16	12,800.00	13,100.00	12,800.00	13,100.00	9,403.31	32,618
2024-07-15	13,300.00	13,300.00	13,000.00	13,200.00	9,475.09	20,073
2024-07-12	13,100.00	13,300.00	13,100.00	13,300.00	9,546.87	6,615
2024-07-11	13,400.00	13,400.00	12,200.00	13,300.00	9,546.87	56,118
2024-07-10	13,600.00	13,800.00	13,000.00	13,400.00	9,618.65	56,227
2024-07-09	13,600.00	13,600.00	13,500.00	13,500.00	9,690.43	47,155
2024-07-08	13,800.00	14,000.00	13,600.00	13,800.00	9,905.77	33,417
2024-07-05	13,900.00	13,900.00	13,700.00	13,800.00	9,905.77	11,633
2024-07-04	14,200.00	14,200.00	13,700.00	13,900.00	9,977.55	11,063
2024-07-03	14,000.00	14,200.00	13,800.00	13,900.00	9,977.55	10,835
2024-07-02	13,900.00	13,900.00	13,700.00	13,800.00	9,905.77	18,818
2024-07-01	13,600.00	14,000.00	13,600.00	13,900.00	9,977.55	7,869
2024-06-28	13,900.00	13,900.00	13,500.00	13,700.00	9,833.99	45,392
2024-06-27	14,000.00	14,800.00	13,800.00	14,000.00	10,049.34	47,559
2024-06-26	14,100.00	14,700.00	14,000.00	14,300.00	10,264.68	65,807
2024-06-25	13,800.00	14,100.00	13,800.00	14,100.00	10,121.12	136,404
2024-06-24	13,800.00	14,200.00	13,700.00	13,900.00	9,977.55	69,536
2024-06-21	13,800.00	14,200.00	13,700.00	14,200.00	10,192.90	91,240
2024-06-20	13,400.00	14,800.00	13,400.00	13,800.00	9,905.77	31,250
2024-06-19	13,700.00	13,800.00	13,700.00	13,700.00	9,833.99	28,855
2024-06-18	13,700.00	14,500.00	13,500.00	13,900.00	9,977.55	45,278
2024-06-17	14,000.00	14,100.00	13,600.00	13,700.00	9,833.99	22,503
2024-06-14	14,400.00	14,700.00	14,000.00	14,000.00	10,049.34	86,450
2024-06-13	13,400.00	14,800.00	13,400.00	14,300.00	10,264.68	102,075
2024-06-12	13,200.00	13,600.00	13,100.00	13,600.00	9,762.21	23,722
2024-06-11	13,500.00	13,500.00	13,100.00	13,500.00	9,690.43	18,020
2024-06-10	13,500.00	13,800.00	13,500.00	13,700.00	9,833.99	62,619
2024-06-07	13,200.00	14,000.00	13,000.00	13,700.00	9,833.99	60,561
2024-06-06	12,900.00	13,200.00	12,900.00	13,000.00	9,331.53	41,172
2024-06-05	12,900.00	13,300.00	12,900.00	13,200.00	9,475.09	21,116
2024-06-04	13,200.00	13,200.00	12,800.00	13,200.00	9,475.09	17,450
2024-06-03	13,200.00	13,200.00	13,000.00	13,000.00	9,331.53	28,647
2024-05-31	13,200.00	13,200.00	12,800.00	13,200.00	9,475.09	9,466
2024-05-30	13,300.00	13,400.00	12,800.00	13,200.00	9,475.09	24,293
2024-05-29	13,300.00	13,500.00	13,200.00	13,400.00	9,618.65	27,372
2024-05-28	12,900.00	13,300.00	12,800.00	13,300.00	9,546.87	40,830
2024-05-27	13,100.00	13,100.00	12,700.00	12,900.00	9,259.74	13,780
2024-05-24	13,000.00	13,100.00	12,500.00	12,900.00	9,259.74	46,761
2024-05-23	12,600.00	13,400.00	12,500.00	13,400.00	9,618.65	33,189
2024-05-22	13,200.00	13,200.00	12,400.00	12,800.00	9,187.96	146,122
2024-05-21	13,300.00	13,400.00	12,900.00	13,200.00	9,475.09	100,526
2024-05-20	13,600.00	13,700.00	13,300.00	13,400.00	9,618.65	37,981
2024-05-17	13,800.00	14,000.00	13,700.00	13,800.00	9,905.77	43,453
2024-05-16	14,200.00	14,200.00	13,700.00	14,100.00	10,121.12	34,557
2024-05-15	14,000.00	14,200.00	14,000.00	14,200.00	10,192.90	42,084

← NewerPage 10 of 20 · 1,160 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-24	1,416.0000 VND
2024-09-26	1,206.0000 VND
2023-11-28	1,060.0000 VND
2022-09-29	1,026.5000 VND
2021-12-09	1,200.0000 VND
2020-10-21	1,500.0000 VND
2019-09-05	1,500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.